Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.933 2.933 2.836 2.889 106,769,272 -0.04(-1.20%)
May 29, 2014 2.915 2.959 2.907 2.924 113,894,728 +0.02(+0.76%)
May 28, 2014 2.907 2.933 2.898 2.902 34,387,384 -0.02(-0.75%)
May 27, 2014 2.880 2.933 2.871 2.924 53,703,260 +0.04(+1.53%)
May 23, 2014 2.889 2.880 2.880 2.880 58,162,772 +0.00(+0.00%)
May 22, 2014 2.792 2.889 2.792 2.880 60,283,296 +0.09(+3.15%)
May 21, 2014 2.801 2.845 2.783 2.792 58,062,756 +0.00(+0.00%)
May 20, 2014 2.775 2.827 2.775 2.792 48,525,368 +0.01(+0.48%)
May 19, 2014 2.730 2.792 2.730 2.779 51,778,948 +0.04(+1.28%)
May 16, 2014 2.775 2.779 2.722 2.744 77,219,088 -0.03(-1.11%)
May 15, 2014 2.819 2.819 2.722 2.775 70,253,296 -0.06(-2.08%)
May 14, 2014 2.871 2.887 2.819 2.833 51,243,580 -0.05(-1.62%)
May 13, 2014 2.819 2.898 2.819 2.880 78,121,256 +0.06(+2.19%)
May 12, 2014 2.783 2.836 2.775 2.819 34,431,864 +0.04(+1.27%)
May 09, 2014 2.775 2.783 2.748 2.783 35,378,560 +0.01(+0.32%)
May 08, 2014 2.766 2.819 2.766 2.775 40,391,360 +0.00(+0.00%)
May 07, 2014 2.819 2.827 2.748 2.775 48,751,124 -0.04(-1.25%)
May 06, 2014 2.819 2.845 2.801 2.810 30,541,142 -0.04(-1.24%)
May 05, 2014 2.836 2.854 2.792 2.845 27,684,128 -0.00(-0.15%)
May 02, 2014 2.827 2.871 2.827 2.849 61,632,472 +0.02(+0.62%)
May 01, 2014 2.792 2.845 2.792 2.832 71,101,240 +0.02(+0.79%)
Apr 30, 2014 2.686 2.810 2.686 2.810 66,563,532 +0.11(+3.91%)
Apr 29, 2014 2.695 2.739 2.642 2.704 66,277,388 +0.00(+0.00%)
Apr 28, 2014 2.739 2.752 2.625 2.704 95,641,600 -0.04(-1.60%)
Apr 25, 2014 2.801 2.801 2.713 2.748 73,975,008 -0.07(-2.35%)
Apr 24, 2014 2.810 2.863 2.748 2.814 118,406,152 +0.02(+0.79%)
Apr 23, 2014 2.836 2.854 2.783 2.792 44,313,128 -0.04(-1.55%)
Apr 22, 2014 2.819 2.854 2.810 2.836 46,329,308 +0.03(+0.94%)
Apr 21, 2014 2.766 2.827 2.766 2.810 38,657,440 +0.04(+1.59%)
Apr 17, 2014 2.792 2.766 2.766 2.766 39,138,680 -0.03(-0.95%)
Apr 16, 2014 2.722 2.792 2.722 2.792 56,763,388 +0.07(+2.59%)
Apr 15, 2014 2.757 2.766 2.642 2.722 107,363,720 -0.03(-1.12%)
Apr 14, 2014 2.810 2.819 2.730 2.752 56,841,996 -0.03(-1.11%)
Apr 11, 2014 2.757 2.854 2.730 2.783 102,127,976 +0.05(+1.94%)
Apr 10, 2014 2.757 2.801 2.686 2.730 139,526,240 -0.04(-1.27%)
Apr 09, 2014 2.713 2.783 2.713 2.766 167,482,688 +0.07(+2.45%)
Apr 08, 2014 2.766 2.775 2.695 2.700 156,027,280 -0.05(-1.76%)
Apr 07, 2014 2.819 2.827 2.739 2.748 91,731,552 -0.07(-2.50%)
Apr 04, 2014 2.924 2.941 2.819 2.819 71,250,744 -0.07(-2.44%)
Apr 03, 2014 2.959 2.995 2.871 2.889 86,733,632 -0.05(-1.80%)
Apr 02, 2014 2.880 2.959 2.871 2.942 190,065,648 +0.09(+3.09%)
Apr 01, 2014 2.819 2.854 2.810 2.854 73,710,544 +0.04(+1.25%)
Mar 31, 2014 2.801 2.827 2.775 2.819 75,959,568 +0.04(+1.43%)
Mar 28, 2014 2.783 2.827 2.775 2.779 59,957,000 +0.03(+0.96%)
Mar 27, 2014 2.775 2.814 2.722 2.752 88,916,104 -0.03(-0.95%)
Mar 26, 2014 2.836 2.863 2.775 2.779 110,176,240 -0.01(-0.47%)
Mar 25, 2014 2.880 2.907 2.722 2.792 206,808,272 -0.08(-2.76%)
Mar 24, 2014 2.959 2.959 2.836 2.871 154,385,680 -0.08(-2.69%)
Mar 21, 2014 2.977 2.990 2.951 2.951 75,213,808 -0.01(-0.30%)
Mar 20, 2014 2.995 2.995 2.959 2.959 50,991,540 -0.03(-1.03%)
Mar 19, 2014 2.986 3.030 2.977 2.990 66,870,556 +0.00(+0.15%)
Mar 18, 2014 3.021 3.030 2.973 2.986 62,342,332 -0.03(-0.88%)
Mar 17, 2014 3.074 3.074 2.986 3.012 56,728,168 -0.02(-0.58%)
Mar 14, 2014 2.959 3.100 2.951 3.030 340,546,880 +0.06(+2.08%)
Mar 13, 2014 3.004 3.021 2.959 2.968 49,526,092 -0.02(-0.59%)
Mar 12, 2014 3.017 3.039 2.968 2.986 95,914,792 -0.04(-1.17%)
Mar 11, 2014 3.074 3.083 3.021 3.021 44,129,108 -0.04(-1.15%)
Mar 10, 2014 3.092 3.109 3.039 3.056 69,732,960 -0.04(-1.14%)
Mar 07, 2014 3.162 3.171 3.092 3.092 30,094,482 -0.04(-1.27%)
Mar 06, 2014 3.127 3.153 3.092 3.131 52,715,932 +0.00(+0.14%)
Mar 05, 2014 3.180 3.197 3.127 3.127 101,039,376 -0.04(-1.11%)
Mar 04, 2014 3.162 3.197 3.144 3.162 53,134,344 +0.02(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.